65,450€
1,79%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 64,40 | 65,55 | 64,00 | 65,45 | 1,79% | 9.190,00 |
| 02.12.2025 | 63,95 | 64,58 | 63,30 | 64,30 | 0,86% | 1.504,00 |
| 01.12.2025 | 64,33 | 64,43 | 62,60 | 63,75 | -1,32% | 8.838,00 |
| 28.11.2025 | 63,08 | 64,80 | 62,98 | 64,60 | 2,46% | 6.816,00 |
| 27.11.2025 | 62,45 | 63,63 | 62,40 | 63,05 | 0,80% | 33.460,00 |
| 26.11.2025 | 61,98 | 62,68 | 61,15 | 62,55 | 0,97% | - |
| 25.11.2025 | 60,43 | 61,98 | 59,90 | 61,95 | 2,31% | 10.572,00 |
| 24.11.2025 | 59,78 | 61,10 | 59,40 | 60,55 | 1,59% | 4.473,00 |
| 21.11.2025 | 57,83 | 60,30 | 57,43 | 59,60 | 3,29% | 16.590,00 |
| 20.11.2025 | 61,05 | 61,90 | 57,70 | 57,70 | -4,71% | 69.080,00 |
| 19.11.2025 | 60,18 | 61,95 | 59,90 | 60,55 | 0,21% | 8.953,00 |
| 18.11.2025 | 61,13 | 61,55 | 59,95 | 60,43 | -2,66% | 4.760,00 |
| 17.11.2025 | 62,25 | 63,60 | 61,75 | 62,08 | -0,04% | 13.530,00 |
| 14.11.2025 | 62,65 | 63,10 | 60,90 | 62,10 | -0,72% | 6.552,00 |
| 13.11.2025 | 63,45 | 64,70 | 62,20 | 62,55 | -1,26% | 33.734,00 |
| 12.11.2025 | 62,05 | 63,48 | 61,65 | 63,35 | 2,34% | 4.256,00 |
| 11.11.2025 | 61,63 | 62,05 | 60,45 | 61,90 | 0,32% | 2.120,00 |
| 10.11.2025 | 62,45 | 63,25 | 61,33 | 61,70 | -0,24% | 4.231,00 |
| 07.11.2025 | 60,33 | 62,05 | 60,33 | 61,85 | 2,23% | 4.100,00 |
| 06.11.2025 | 61,55 | 61,75 | 60,15 | 60,50 | -1,94% | 2.270,00 |
| 05.11.2025 | 61,55 | 62,30 | 60,85 | 61,70 | 0,16% | 10.029,00 |
| 04.11.2025 | 62,73 | 63,10 | 61,60 | 61,60 | -4,12% | 8.436,00 |
| 03.11.2025 | 61,75 | 64,80 | 61,65 | 64,25 | 4,98% | 35.131,00 |
| 31.10.2025 | 57,28 | 61,65 | 57,28 | 61,20 | 6,71% | 16.977,00 |
| 30.10.2025 | 57,00 | 58,60 | 55,28 | 57,35 | 0,26% | 17.330,00 |
| 29.10.2025 | 57,05 | 57,55 | 55,85 | 57,20 | 0,53% | 25.132,00 |
| 28.10.2025 | 56,83 | 57,25 | 55,65 | 56,90 | 0,09% | - |
| 27.10.2025 | 57,50 | 58,00 | 56,55 | 56,85 | -0,18% | 4.170,00 |
| 24.10.2025 | 56,23 | 57,40 | 56,10 | 56,95 | 1,61% | 7.680,00 |
| 23.10.2025 | 54,68 | 57,80 | 54,45 | 56,05 | 2,75% | 7.646,00 |
| 22.10.2025 | 55,13 | 55,60 | 54,28 | 54,55 | -1,00% | 3.850,00 |
| 21.10.2025 | 55,88 | 56,05 | 54,80 | 55,10 | -1,43% | 1.920,00 |
| 20.10.2025 | 55,38 | 56,75 | 55,30 | 55,90 | 0,99% | 8.158,00 |
| 17.10.2025 | 54,53 | 55,45 | 53,70 | 55,35 | 0,91% | 2.650,00 |
| 16.10.2025 | 53,50 | 55,83 | 53,00 | 54,85 | 2,62% | 6.374,00 |
| 15.10.2025 | 54,55 | 55,30 | 52,45 | 53,45 | -1,75% | 3.151,00 |
| 14.10.2025 | 55,90 | 56,05 | 53,90 | 54,40 | -3,67% | 5.040,00 |
| 13.10.2025 | 54,78 | 56,83 | 54,60 | 56,48 | 3,81% | 4.962,00 |
| 10.10.2025 | 57,55 | 57,68 | 54,40 | 54,40 | -5,39% | 8.497,00 |
| 09.10.2025 | 56,78 | 58,50 | 56,58 | 57,50 | 1,14% | 9.269,00 |
| 08.10.2025 | 56,35 | 57,18 | 55,85 | 56,85 | 0,98% | 1.055,00 |
| 07.10.2025 | 57,45 | 57,58 | 56,15 | 56,30 | -2,17% | 3.548,00 |
| 06.10.2025 | 58,20 | 58,55 | 57,33 | 57,55 | -0,99% | 10.630,00 |
| 03.10.2025 | 59,25 | 60,15 | 58,03 | 58,13 | -1,57% | 4.270,00 |
| 02.10.2025 | 59,08 | 60,40 | 56,90 | 59,05 | 0,17% | 4.160,00 |
| 01.10.2025 | 57,50 | 59,13 | 56,75 | 58,95 | 2,17% | 7.850,00 |
| 30.09.2025 | 56,88 | 57,78 | 56,40 | 57,70 | 1,50% | 3.290,00 |
| 29.09.2025 | 56,80 | 56,93 | 55,60 | 56,85 | 0,53% | 6.192,00 |
| 26.09.2025 | 55,00 | 56,65 | 55,00 | 56,55 | 2,72% | 6.680,00 |
| 25.09.2025 | 58,08 | 58,13 | 54,73 | 55,05 | -5,09% | 1.975,00 |
| 24.09.2025 | 59,38 | 59,60 | 57,75 | 58,00 | -2,11% | 6.560,00 |
| 23.09.2025 | 58,55 | 60,05 | 58,55 | 59,25 | 1,20% | 4.050,00 |
| 22.09.2025 | 57,95 | 58,60 | 57,83 | 58,55 | 0,86% | 12.545,00 |
| 19.09.2025 | 57,50 | 58,33 | 57,25 | 58,05 | 1,04% | - |
| 18.09.2025 | 56,40 | 57,58 | 56,25 | 57,45 | 2,04% | 16.700,00 |
| 17.09.2025 | 56,50 | 57,05 | 56,13 | 56,30 | -0,27% | 3.400,00 |
| 16.09.2025 | 57,30 | 57,75 | 56,08 | 56,45 | -1,31% | 13.230,00 |
| 15.09.2025 | 57,38 | 58,25 | 57,20 | 57,20 | 0,09% | 7.914,00 |
| 12.09.2025 | 57,40 | 57,60 | 56,35 | 57,15 | -0,35% | 5.750,00 |
| 11.09.2025 | 56,85 | 57,65 | 56,40 | 57,35 | 0,88% | 11.750,00 |
| 10.09.2025 | 57,95 | 58,13 | 56,75 | 56,85 | -1,73% | 4.270,00 |
| 09.09.2025 | 58,53 | 59,15 | 57,25 | 57,85 | -1,20% | 6.154,00 |
| 08.09.2025 | 57,55 | 58,93 | 57,50 | 58,55 | 1,39% | 12.264,00 |
| 05.09.2025 | 55,83 | 58,15 | 54,93 | 57,75 | 3,87% | 3.430,00 |
| 04.09.2025 | 55,40 | 56,55 | 55,35 | 55,60 | 0,32% | 230,00 |
| 03.09.2025 | 54,18 | 55,90 | 54,08 | 55,43 | 2,35% | 18.831,00 |
| 02.09.2025 | 56,58 | 56,85 | 53,53 | 54,15 | -4,50% | 2.560,00 |
| 01.09.2025 | 55,83 | 57,13 | 55,70 | 56,70 | 1,80% | 8.489,00 |
| 29.08.2025 | 56,30 | 56,65 | 55,50 | 55,70 | -1,15% | 4.616,00 |
| 28.08.2025 | 55,98 | 57,60 | 55,98 | 56,35 | 0,36% | 2.727,00 |
| 27.08.2025 | 57,35 | 57,40 | 55,80 | 56,15 | -1,75% | 6.440,00 |
| 26.08.2025 | 57,85 | 57,85 | 56,35 | 57,15 | -1,51% | 12.867,00 |
| 25.08.2025 | 59,28 | 59,28 | 57,85 | 58,03 | -2,31% | 1.800,00 |
| 22.08.2025 | 57,85 | 59,50 | 57,28 | 59,40 | 2,77% | 5.865,00 |
| 21.08.2025 | 59,08 | 59,60 | 57,75 | 57,80 | -2,20% | 7.610,00 |
| 20.08.2025 | 59,28 | 59,95 | 58,98 | 59,10 | -0,38% | 26.273,00 |
| 19.08.2025 | 58,50 | 59,68 | 58,45 | 59,33 | 1,19% | 13.100,00 |
| 18.08.2025 | 59,45 | 59,55 | 58,25 | 58,63 | -1,10% | 3.670,00 |
| 15.08.2025 | 59,18 | 59,65 | 59,00 | 59,28 | 0,42% | 5.848,00 |
| 14.08.2025 | 57,60 | 59,20 | 57,50 | 59,03 | 2,16% | 16.582,00 |
| 13.08.2025 | 58,40 | 58,50 | 57,15 | 57,78 | -0,77% | 6.318,00 |
| 12.08.2025 | 57,53 | 58,33 | 56,90 | 58,23 | 1,39% | 8.661,00 |
| 11.08.2025 | 58,58 | 58,75 | 57,28 | 57,43 | -1,84% | 7.484,00 |
| 08.08.2025 | 57,20 | 58,53 | 56,85 | 58,50 | 2,09% | 9.106,00 |
| 07.08.2025 | 55,30 | 57,80 | 54,98 | 57,30 | 3,85% | 4.759,00 |
| 06.08.2025 | 53,78 | 55,33 | 53,73 | 55,18 | 3,32% | 14.612,00 |
| 05.08.2025 | 52,58 | 53,53 | 52,53 | 53,40 | 1,86% | 2.690,00 |
| 04.08.2025 | 52,28 | 53,15 | 52,15 | 52,43 | 0,82% | 2.095,00 |
| 01.08.2025 | 53,60 | 53,63 | 51,85 | 52,00 | -3,66% | 21.000,00 |
| 31.07.2025 | 53,00 | 55,13 | 52,80 | 53,98 | 2,66% | 7.936,00 |
| 30.07.2025 | 51,60 | 53,65 | 50,68 | 52,58 | 1,99% | 10.085,00 |
| 29.07.2025 | 51,95 | 52,75 | 50,23 | 51,55 | -0,24% | 9.270,00 |
| 28.07.2025 | 53,40 | 53,90 | 51,58 | 51,68 | -2,41% | 8.660,00 |
| 25.07.2025 | 52,18 | 53,05 | 51,75 | 52,95 | 1,39% | 4.417,00 |
| 24.07.2025 | 53,50 | 53,80 | 52,00 | 52,23 | -2,38% | 13.500,00 |
| 23.07.2025 | 51,00 | 53,73 | 50,98 | 53,50 | 5,99% | 12.480,00 |
| 22.07.2025 | 50,93 | 51,10 | 50,15 | 50,48 | -1,22% | 12.526,00 |
| 21.07.2025 | 50,55 | 52,05 | 50,48 | 51,10 | 1,14% | 29.822,00 |
| 18.07.2025 | 51,18 | 51,60 | 50,43 | 50,53 | -0,69% | 3.418,00 |
| 17.07.2025 | 52,68 | 53,85 | 50,40 | 50,88 | -3,19% | 14.404,00 |